顺景科技 sh.603007
6.51
-5.52%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.51 | 5.59 | 5.28 | 5.30 | -3.46% | 0.81 | 3.01% |
| 2025-11-19 | 5.63 | 5.66 | 5.47 | 5.49 | -2.14% | 0.60 | 2.15% |
| 2025-11-18 | 5.83 | 5.83 | 5.54 | 5.61 | -3.61% | 0.81 | 2.85% |
| 2025-11-17 | 5.75 | 5.90 | 5.62 | 5.82 | +1.22% | 0.52 | 1.78% |
| 2025-11-14 | 5.92 | 5.93 | 5.74 | 5.75 | -2.87% | 0.65 | 2.23% |
| 2025-11-13 | 5.91 | 5.98 | 5.89 | 5.92 | 0.00% | 0.49 | 1.64% |
| 2025-11-12 | 6.01 | 6.05 | 5.90 | 5.92 | -3.11% | 0.67 | 2.24% |
| 2025-11-11 | 6.08 | 6.15 | 6.03 | 6.11 | -0.97% | 0.82 | 2.68% |
| 2025-11-10 | 5.90 | 6.21 | 5.84 | 6.17 | +4.40% | 1.50 | 4.90% |
| 2025-11-07 | 5.90 | 6.00 | 5.79 | 5.91 | 0.00% | 0.71 | 2.41% |
| 2025-11-06 | 5.99 | 6.05 | 5.88 | 5.91 | -1.00% | 0.58 | 1.97% |
| 2025-11-05 | 5.90 | 6.02 | 5.82 | 5.97 | +0.17% | 0.76 | 2.55% |
| 2025-11-04 | 6.12 | 6.23 | 5.94 | 5.96 | -2.77% | 0.92 | 3.06% |
| 2025-11-03 | 6.11 | 6.16 | 5.90 | 6.13 | -1.13% | 1.33 | 4.43% |
| 2025-10-31 | 6.74 | 6.75 | 6.18 | 6.20 | -4.32% | 1.36 | 4.28% |
| 2025-10-30 | 6.38 | 6.58 | 6.37 | 6.48 | +0.47% | 0.89 | 2.77% |
| 2025-10-29 | 6.79 | 6.79 | 6.44 | 6.45 | -4.87% | 1.39 | 4.28% |
| 2025-10-28 | 6.55 | 6.91 | 6.38 | 6.78 | +1.95% | 1.48 | 4.45% |
| 2025-10-27 | 7.02 | 7.12 | 6.65 | 6.65 | -5.00% | 1.74 | 5.18% |
| 2025-10-24 | 7.06 | 7.27 | 7.00 | 7.00 | -2.78% | 1.62 | 4.56% |